サカイ引越センターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/10/27 | 1,037.5 | 1,050 | 1,025 | 1,032.5 | -5 | -0.5% | 23,600 |
| 2009/10/26 | 1,092.5 | 1,120 | 1,037.5 | 1,037.5 | -55 | -5% | 26,400 |
| 2009/10/23 | 1,092.5 | 1,095 | 1,080 | 1,092.5 | ±0 | ±0% | 5,800 |
| 2009/10/22 | 1,107.5 | 1,107.5 | 1,082.5 | 1,092.5 | -15 | -1.4% | 7,400 |
| 2009/10/21 | 1,080 | 1,110 | 1,080 | 1,107.5 | -12.5 | -1.1% | 6,400 |
| 2009/10/20 | 1,125 | 1,125 | 1,112.5 | 1,120 | +7.5 | +0.7% | 7,000 |
| 2009/10/19 | 1,130 | 1,130 | 1,110 | 1,112.5 | +7.5 | +0.7% | 3,400 |
| 2009/10/16 | 1,102.5 | 1,105 | 1,102.5 | 1,105 | +10 | +0.9% | 400 |
| 2009/10/15 | 1,112.5 | 1,120 | 1,095 | 1,095 | -2.5 | -0.2% | 4,200 |
| 2009/10/14 | 1,110 | 1,110 | 1,082.5 | 1,097.5 | -15 | -1.3% | 7,600 |
| 2009/10/13 | 1,075 | 1,112.5 | 1,075 | 1,112.5 | +22.5 | +2.1% | 8,000 |
| 2009/10/09 | 1,077.5 | 1,092.5 | 1,077.5 | 1,090 | +5 | +0.5% | 2,200 |
| 2009/10/08 | 1,100 | 1,100 | 1,070 | 1,085 | -2.5 | -0.2% | 5,200 |
| 2009/10/07 | 1,075 | 1,090 | 1,067.5 | 1,087.5 | +15 | +1.4% | 8,600 |
| 2009/10/06 | 1,102.5 | 1,125 | 1,067.5 | 1,072.5 | -62.5 | -5.5% | 10,400 |
| 2009/10/05 | 1,115 | 1,135 | 1,080 | 1,135 | +20 | +1.8% | 12,800 |
| 2009/10/02 | 1,135 | 1,135 | 1,115 | 1,115 | -27.5 | -2.4% | 8,000 |
| 2009/10/01 | 1,140 | 1,142.5 | 1,135 | 1,142.5 | ±0 | ±0% | 3,600 |
| 2009/09/30 | 1,152.5 | 1,152.5 | 1,127.5 | 1,142.5 | ±0 | ±0% | 3,000 |
| 2009/09/29 | 1,140 | 1,142.5 | 1,132.5 | 1,142.5 | +5 | +0.4% | 4,400 |
| 2009/09/28 | 1,157.5 | 1,157.5 | 1,130 | 1,137.5 | ±0 | ±0% | 6,200 |
| 2009/09/25 | 1,147.5 | 1,147.5 | 1,127.5 | 1,137.5 | -10 | -0.9% | 8,600 |
| 2009/09/24 | 1,145 | 1,147.5 | 1,125 | 1,147.5 | +15 | +1.3% | 7,600 |
| 2009/09/18 | 1,152.5 | 1,152.5 | 1,127.5 | 1,132.5 | -15 | -1.3% | 6,400 |
| 2009/09/17 | 1,147.5 | 1,157.5 | 1,142.5 | 1,147.5 | +7.5 | +0.7% | 5,200 |
| 2009/09/16 | 1,147.5 | 1,160 | 1,140 | 1,140 | -15 | -1.3% | 3,400 |
| 2009/09/15 | 1,140 | 1,157.5 | 1,127.5 | 1,155 | +5 | +0.4% | 8,200 |
| 2009/09/14 | 1,155 | 1,155 | 1,135 | 1,150 | -2.5 | -0.2% | 10,000 |
| 2009/09/11 | 1,160 | 1,160 | 1,147.5 | 1,152.5 | -12.5 | -1.1% | 5,800 |
| 2009/09/10 | 1,147.5 | 1,165 | 1,142.5 | 1,165 | +15 | +1.3% | 6,600 |
| 2009/09/09 | 1,147.5 | 1,157.5 | 1,147.5 | 1,150 | +2.5 | +0.2% | 8,400 |
| 2009/09/08 | 1,140 | 1,150 | 1,135 | 1,147.5 | +5 | +0.4% | 9,600 |
| 2009/09/07 | 1,147.5 | 1,147.5 | 1,140 | 1,142.5 | +7.5 | +0.7% | 5,000 |
| 2009/09/04 | 1,130 | 1,137.5 | 1,130 | 1,135 | ±0 | ±0% | 3,400 |
| 2009/09/03 | 1,135 | 1,140 | 1,127.5 | 1,135 | ±0 | ±0% | 5,400 |
| 2009/09/02 | 1,157.5 | 1,160 | 1,130 | 1,135 | -22.5 | -1.9% | 18,000 |
| 2009/09/01 | 1,160 | 1,167.5 | 1,157.5 | 1,157.5 | -2.5 | -0.2% | 10,800 |
| 2009/08/31 | 1,170 | 1,170 | 1,145 | 1,160 | +2.5 | +0.2% | 9,800 |
| 2009/08/28 | 1,157.5 | 1,160 | 1,145 | 1,157.5 | -2.5 | -0.2% | 11,800 |
| 2009/08/27 | 1,157.5 | 1,160 | 1,142.5 | 1,160 | +2.5 | +0.2% | 10,400 |
| 2009/08/26 | 1,160 | 1,165 | 1,145 | 1,157.5 | +5 | +0.4% | 19,800 |
| 2009/08/25 | 1,147.5 | 1,175 | 1,147.5 | 1,152.5 | +5 | +0.4% | 24,000 |
| 2009/08/24 | 1,115 | 1,147.5 | 1,115 | 1,147.5 | +37.5 | +3.4% | 23,800 |
| 2009/08/21 | 1,110 | 1,115 | 1,105 | 1,110 | +5 | +0.5% | 15,200 |
| 2009/08/20 | 1,105 | 1,110 | 1,097.5 | 1,105 | ±0 | ±0% | 17,400 |
| 2009/08/19 | 1,100 | 1,105 | 1,097.5 | 1,105 | +5 | +0.5% | 14,800 |
| 2009/08/18 | 1,087.5 | 1,100 | 1,085 | 1,100 | -7.5 | -0.7% | 12,200 |
| 2009/08/17 | 1,112.5 | 1,117.5 | 1,102.5 | 1,107.5 | ±0 | ±0% | 23,400 |
| 2009/08/14 | 1,097.5 | 1,117.5 | 1,097.5 | 1,107.5 | +20 | +1.8% | 28,600 |
| 2009/08/13 | 1,080 | 1,100 | 1,080 | 1,087.5 | +12.5 | +1.2% | 21,800 |
3801～
3850
件表示中 / 6951件
類似銘柄と比較する
現在ご覧いただいている「サカイ引越」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サカイ引越 | 253,500円 | +3.7% | +1.7% | 3.87% | 11.56倍 | 1.07倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| ＳＢＳＨＤ | 291,100円 | +8.2% | +8.9% | 2.92% | 10.32倍 | 1.31倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| 富士急 | 206,600円 | +5.0% | +4.0% | 1.45% | 20.70倍 | 3.07倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| トナミＨＤ | 1,017,000円 | +9.8% | +6.0% | 0.79% | 19.22倍 | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ハマキョウ | 129,300円 | +4.3% | +5.0% | 3.00% | 10.18倍 | 1.07倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
